Skip to main content

EM Local Bond ETF Barclays Capital SPDR (NY: EBND )

19.87 -0.08 (-0.43%)
Streaming Delayed Price Updated: 10:29 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 23.55 23.64 23.50 23.61 61,451 +0.07(+0.28%)
Dec 28, 2012 23.53 23.58 23.51 23.55 21,728 +0.01(+0.06%)
Dec 27, 2012 23.61 23.62 23.45 23.53 12,522 -0.61(-2.51%)
Dec 26, 2012 23.89 24.14 23.89 24.14 28,788 +0.20(+0.85%)
Dec 24, 2012 24.02 24.03 23.94 23.94 5,045 +0.03(+0.12%)
Dec 21, 2012 23.93 24.08 23.86 23.91 120,905 -0.22(-0.91%)
Dec 20, 2012 24.06 24.13 24.04 24.13 44,320 +0.09(+0.36%)
Dec 19, 2012 24.00 24.08 23.96 24.04 91,099 +0.05(+0.21%)
Dec 18, 2012 23.95 24.03 23.92 23.99 14,931 +0.04(+0.18%)
Dec 17, 2012 23.97 23.97 23.87 23.94 62,994 -0.04(-0.15%)
Dec 14, 2012 23.83 23.98 23.83 23.98 78,946 +0.08(+0.33%)
Dec 13, 2012 23.97 23.97 23.85 23.90 68,546 -0.08(-0.33%)
Dec 12, 2012 23.98 23.98 23.89 23.98 85,363 +0.05(+0.21%)
Dec 11, 2012 23.89 23.97 23.89 23.93 61,931 +0.04(+0.15%)
Dec 10, 2012 23.81 23.89 23.80 23.89 63,976 +0.10(+0.40%)
Dec 07, 2012 23.77 23.82 23.76 23.80 45,255 +0.02(+0.09%)
Dec 06, 2012 23.83 23.83 23.75 23.78 92,248 +0.03(+0.12%)
Dec 05, 2012 23.84 23.84 23.70 23.75 390,806 +0.13(+0.56%)
Dec 04, 2012 23.67 23.72 23.61 23.61 23,602 -0.06(-0.25%)
Nov 30, 2012 23.79 23.81 23.67 23.67 44,095 -0.14(-0.58%)
Nov 29, 2012 23.75 23.82 23.68 23.81 13,057 +0.05(+0.22%)
Nov 28, 2012 23.67 23.78 23.67 23.76 84,503 +0.05(+0.23%)
Nov 27, 2012 23.72 23.77 23.68 23.71 18,135 +0.01(+0.05%)
Nov 26, 2012 23.70 23.73 23.62 23.70 78,829 +0.05(+0.22%)
Nov 23, 2012 23.64 23.68 23.64 23.64 4,889 +0.13(+0.56%)
Nov 21, 2012 23.61 23.63 23.49 23.51 42,522 -0.12(-0.50%)
Nov 20, 2012 23.50 23.66 23.48 23.63 30,748 +0.01(+0.06%)
Nov 19, 2012 23.56 23.63 23.53 23.61 41,203 +0.16(+0.70%)
Nov 16, 2012 23.43 23.48 23.38 23.45 164,906 -0.02(-0.07%)
Nov 15, 2012 23.42 23.50 23.42 23.47 37,605 +0.01(+0.06%)
Nov 14, 2012 23.42 23.51 23.42 23.45 3,694,016 -0.03(-0.12%)
Nov 13, 2012 23.48 23.52 23.42 23.48 93,033 -0.07(-0.31%)
Nov 12, 2012 23.60 23.60 23.49 23.56 25,813 +0.00(+0.00%)
Nov 09, 2012 23.57 23.58 23.47 23.56 30,932 +0.02(+0.09%)
Nov 08, 2012 23.51 23.58 23.48 23.53 52,295 -0.05(-0.22%)
Nov 07, 2012 23.63 23.63 23.50 23.59 129,070 +0.02(+0.09%)
Nov 06, 2012 23.60 23.66 23.53 23.56 77,426 +0.01(+0.06%)
Nov 05, 2012 23.61 23.63 23.45 23.55 38,683 +0.01(+0.03%)
Nov 02, 2012 23.57 23.57 23.46 23.54 54,839 +0.01(+0.03%)
Nov 01, 2012 23.60 23.70 23.51 23.53 1,866,034 -0.18(-0.74%)
Oct 31, 2012 23.72 23.93 23.65 23.71 376,258 -0.10(-0.40%)
Oct 26, 2012 23.98 23.80 23.80 23.80 216,181 -0.05(-0.21%)
Oct 25, 2012 23.81 23.91 23.75 23.86 146,389 +0.05(+0.21%)
Oct 24, 2012 23.84 23.84 23.74 23.80 81,726 -0.01(-0.06%)
Oct 23, 2012 23.80 23.86 23.80 23.82 378,562 -0.13(-0.55%)
Oct 19, 2012 24.01 24.02 23.91 23.95 60,344 +0.01(+0.03%)
Oct 18, 2012 23.97 23.99 23.91 23.94 105,094 -0.06(-0.24%)
Oct 17, 2012 23.73 24.00 23.70 24.00 697,602 +0.09(+0.37%)
Oct 16, 2012 23.88 23.91 23.82 23.91 142,607 +0.12(+0.52%)
Oct 15, 2012 23.74 23.80 23.70 23.79 603,882 +0.06(+0.25%)
Oct 12, 2012 23.66 23.73 23.62 23.73 41,719 +0.07(+0.28%)
Oct 11, 2012 23.69 23.72 23.53 23.67 83,809 +0.04(+0.15%)
Oct 10, 2012 23.72 23.72 23.53 23.63 23,377 +0.10(+0.43%)
Oct 09, 2012 23.70 23.70 23.50 23.53 109,358 -0.18(-0.74%)
Oct 08, 2012 23.91 23.91 23.63 23.70 42,292 -0.04(-0.15%)
Oct 05, 2012 23.76 23.79 23.60 23.74 39,454 +0.01(+0.03%)
Oct 04, 2012 23.52 23.76 23.52 23.73 266,796 +0.09(+0.37%)
Oct 03, 2012 23.49 23.64 23.49 23.64 68,947 +0.04(+0.19%)
Oct 02, 2012 23.59 23.64 23.51 23.60 53,922 +0.04(+0.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.